Bomesc Offshore Engineering Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	15.100	15.430	14.970	15.340	15.340	5,698,974
2026-01-14	15.240	15.640	15.120	15.260	15.260	9,132,230
2026-01-13	15.090	15.600	15.030	15.280	15.280	7,295,867
2026-01-12	15.010	15.100	14.760	14.980	14.980	7,917,465
2026-01-09	15.150	15.450	14.890	15.000	15.000	6,611,115
2026-01-08	14.200	14.950	14.200	14.860	14.860	6,244,059
2026-01-07	14.430	15.220	14.270	14.730	14.730	8,543,547
2026-01-06	14.390	14.860	14.340	14.520	14.520	4,631,954
2026-01-05	14.350	14.580	14.060	14.390	14.390	6,034,870
2025-12-31	13.850	14.000	13.830	13.980	13.980	1,830,568
2025-12-30	14.030	14.050	13.840	13.880	13.880	3,145,719
2025-12-29	13.960	14.090	13.920	14.040	14.040	1,846,489
2025-12-26	13.910	14.080	13.880	13.930	13.930	1,976,119
2025-12-25	14.000	14.020	13.820	13.990	13.990	2,090,898
2025-12-24	13.870	13.990	13.760	13.980	13.980	2,092,450
2025-12-23	13.860	14.180	13.830	13.880	13.880	2,762,100
2025-12-22	13.820	14.000	13.750	13.820	13.820	2,787,000
2025-12-19	13.840	13.840	13.670	13.820	13.820	2,297,150
2025-12-18	13.550	13.880	13.550	13.690	13.690	3,167,319
2025-12-17	13.700	13.770	13.400	13.580	13.580	3,346,900
2025-12-16	13.980	14.070	13.650	13.700	13.700	4,130,500
2025-12-15	14.250	14.420	14.020	14.080	14.080	2,755,600
2025-12-12	14.440	14.590	14.260	14.280	14.280	3,336,219
2025-12-11	14.780	14.810	14.410	14.440	14.440	2,901,700
2025-12-10	15.000	15.000	14.720	14.800	14.800	2,892,549
2025-12-09	15.180	15.310	14.870	14.930	14.930	4,785,941
2025-12-08	15.280	15.450	15.210	15.340	15.340	3,423,756
2025-12-05	15.180	15.390	15.030	15.300	15.300	3,498,208
2025-12-04	15.510	15.600	15.190	15.240	15.240	4,231,700
2025-12-03	15.270	15.650	15.180	15.530	15.530	5,240,727
2025-12-02	15.640	15.660	15.200	15.350	15.350	6,149,664
2025-12-01	15.510	15.880	15.440	15.690	15.690	11,123,997
2025-11-28	15.270	15.680	15.100	15.360	15.360	8,438,700
2025-11-27	15.350	15.450	15.120	15.200	15.200	6,560,900
2025-11-26	15.050	15.580	15.050	15.300	15.300	11,307,781
2025-11-25	15.180	15.480	14.880	15.100	15.100	16,386,194
2025-11-24	14.100	15.170	14.060	15.170	15.170	12,420,720
2025-11-21	14.300	14.400	13.660	13.790	13.790	4,797,100
2025-11-20	14.540	14.700	14.280	14.390	14.390	4,443,278
2025-11-19	14.540	14.970	14.440	14.610	14.610	5,734,701
2025-11-18	14.660	14.660	14.400	14.480	14.480	2,404,663
2025-11-17	14.650	14.750	14.450	14.610	14.610	2,882,787
2025-11-14	14.490	14.750	14.300	14.650	14.650	4,218,112
2025-11-13	14.400	14.590	14.140	14.540	14.540	3,291,606
2025-11-12	14.480	14.690	14.440	14.480	14.480	3,563,426
2025-11-11	14.280	14.590	14.200	14.460	14.460	3,252,367
2025-11-10	14.430	14.500	14.150	14.220	14.220	2,683,700
2025-11-07	14.120	14.300	14.100	14.220	14.220	2,656,300
2025-11-06	14.160	14.220	14.030	14.140	14.140	2,053,500
2025-11-05	14.100	14.270	13.970	14.160	14.160	2,792,500
2025-11-04	14.190	14.280	14.040	14.100	14.100	2,390,496
2025-11-03	14.170	14.290	14.110	14.160	14.160	2,600,096
2025-10-31	13.960	14.230	13.860	14.170	14.170	2,086,700
2025-10-30	14.100	14.250	13.950	13.990	13.990	2,855,800
2025-10-29	14.190	14.210	14.010	14.150	14.150	2,056,356
2025-10-28	14.110	14.230	14.080	14.200	14.200	1,649,700
2025-10-27	14.460	14.460	14.110	14.180	14.180	3,149,763
2025-10-24	14.580	14.680	14.230	14.270	14.270	3,824,600
2025-10-23	14.570	14.680	14.310	14.560	14.560	4,080,632
2025-10-22	14.510	14.660	14.350	14.610	14.610	5,988,067

← NewerPage 4 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-26	0.1500 CNY
2022-06-27	0.2500 CNY
2021-06-08	0.2500 CNY
2020-05-13	0.1000 CNY
2019-06-28	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.